632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,192800,27606881350,25500,25500,25500,25500,0
|
|
20240326,192700,27606881350,25500,25500,25500,25500,0
|
|
20240326,192600,27606881350,25500,25500,25500,25500,0
|
|
20240326,192500,27606881350,25500,25500,25500,25500,0
|
|
20240326,192400,27606881350,25500,25500,25500,25500,0
|
|
20240326,192300,27606881350,25500,25500,25500,25500,0
|
|
20240326,192200,27606881350,25500,25500,25500,25500,0
|
|
20240326,192100,27606881350,25500,25500,25500,25500,0
|
|
20240326,192000,27606881350,25500,25500,25500,25500,0
|
|
20240326,191900,27606881350,25500,25500,25500,25500,0
|
|
20240326,191800,27606881350,25500,25500,25500,25500,0
|
|
20240326,191700,27606881350,25500,25500,25500,25500,0
|
|
20240326,191600,27606881350,25500,25500,25500,25500,0
|
|
20240326,191500,27606881350,25500,25500,25500,25500,0
|
|
20240326,191400,27606881350,25500,25500,25500,25500,0
|
|
20240326,191300,27606881350,25500,25500,25500,25500,0
|
|
20240326,191200,27606881350,25500,25500,25500,25500,0
|
|
20240326,191100,27606881350,25500,25500,25500,25500,0
|
|
20240326,191000,27606881350,25500,25500,25500,25500,0
|
|
20240326,190900,27606881350,25500,25500,25500,25500,0
|
|
20240326,190800,27606881350,25500,25500,25500,25500,0
|
|
20240326,190700,27606881350,25500,25500,25500,25500,0
|
|
20240326,190600,27606881350,25500,25500,25500,25500,0
|
|
20240326,190500,27606881350,25500,25500,25500,25500,0
|
|
20240326,190400,27606881350,25500,25500,25500,25500,0
|
|
20240326,190300,27606881350,25500,25500,25500,25500,0
|
|
20240326,190200,27606881350,25500,25500,25500,25500,0
|
|
20240326,190100,27606881350,25500,25500,25500,25500,0
|
|
20240326,190000,27606881350,25500,25500,25500,25500,0
|
|
20240326,185900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,185800,27606881350,25500,25500,25500,25500,0
|
|
20240326,185700,27606881350,25500,25500,25500,25500,0
|
|
20240326,185600,27606881350,25500,25500,25500,25500,0
|
|
20240326,185500,27606881350,25500,25500,25500,25500,0
|
|
20240326,185400,27606881350,25500,25500,25500,25500,0
|
|
20240326,185300,27606881350,25500,25500,25500,25500,0
|
|
20240326,185200,27606881350,25500,25500,25500,25500,0
|
|
20240326,185100,27606881350,25500,25500,25500,25500,0
|
|
20240326,185000,27606881350,25500,25500,25500,25500,0
|
|
20240326,184900,27606881350,25500,25500,25500,25500,0
|
|
20240326,184800,27606881350,25500,25500,25500,25500,0
|
|
20240326,184700,27606881350,25500,25500,25500,25500,0
|
|
20240326,184600,27606881350,25500,25500,25500,25500,0
|
|
20240326,184500,27606881350,25500,25500,25500,25500,0
|
|
20240326,184400,27606881350,25500,25500,25500,25500,0
|
|
20240326,184300,27606881350,25500,25500,25500,25500,0
|
|
20240326,184200,27606881350,25500,25500,25500,25500,0
|
|
20240326,184100,27606881350,25500,25500,25500,25500,0
|
|
20240326,184000,27606881350,25500,25500,25500,25500,0
|
|
20240326,183900,27606881350,25500,25500,25500,25500,0
|
|
20240326,183800,27606881350,25500,25500,25500,25500,0
|
|
20240326,183700,27606881350,25500,25500,25500,25500,0
|
|
20240326,183600,27606881350,25500,25500,25500,25500,0
|
|
20240326,183500,27606881350,25500,25500,25500,25500,0
|
|
20240326,183400,27606881350,25500,25500,25500,25500,0
|
|
20240326,183300,27606881350,25500,25500,25500,25500,0
|
|
20240326,183200,27606881350,25500,25500,25500,25500,0
|
|
20240326,183100,27606881350,25500,25500,25500,25500,0
|
|
20240326,183000,27606881350,25500,25500,25500,25500,0
|
|
20240326,182900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,182800,27606881350,25500,25500,25500,25500,0
|
|
20240326,182700,27606881350,25500,25500,25500,25500,0
|
|
20240326,182600,27606881350,25500,25500,25500,25500,0
|
|
20240326,182500,27606881350,25500,25500,25500,25500,0
|
|
20240326,182400,27606881350,25500,25500,25500,25500,0
|
|
20240326,182300,27606881350,25500,25500,25500,25500,0
|
|
20240326,182200,27606881350,25500,25500,25500,25500,0
|
|
20240326,182100,27606881350,25500,25500,25500,25500,0
|
|
20240326,182000,27606881350,25500,25500,25500,25500,0
|
|
20240326,181900,27606881350,25500,25500,25500,25500,0
|
|
20240326,181800,27606881350,25500,25500,25500,25500,0
|
|
20240326,181700,27606881350,25500,25500,25500,25500,0
|
|
20240326,181600,27606881350,25500,25500,25500,25500,0
|
|
20240326,181500,27606881350,25500,25500,25500,25500,0
|
|
20240326,181400,27606881350,25500,25500,25500,25500,0
|
|
20240326,181300,27606881350,25500,25500,25500,25500,0
|
|
20240326,181200,27606881350,25500,25500,25500,25500,0
|
|
20240326,181100,27606881350,25500,25500,25500,25500,0
|
|
20240326,181000,27606881350,25500,25500,25500,25500,0
|
|
20240326,180900,27606881350,25500,25500,25500,25500,0
|
|
20240326,180800,27606881350,25500,25500,25500,25500,0
|
|
20240326,180700,27606881350,25500,25500,25500,25500,0
|
|
20240326,180600,27606881350,25500,25500,25500,25500,0
|
|
20240326,180500,27606881350,25500,25500,25500,25500,0
|
|
20240326,180400,27606881350,25500,25500,25500,25500,0
|
|
20240326,180300,27606881350,25500,25500,25500,25500,0
|
|
20240326,180200,27606881350,25500,25500,25500,25500,0
|
|
20240326,180100,27606881350,25500,25500,25500,25500,0
|
|
20240326,180000,27606881350,25500,25500,25500,25500,0
|
|
20240326,175900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,175800,27606881350,25500,25500,25500,25500,0
|
|
20240326,175700,27606881350,25500,25500,25500,25500,0
|
|
20240326,175600,27606881350,25500,25500,25500,25500,0
|
|
20240326,175500,27606881350,25500,25500,25500,25500,0
|
|
20240326,175400,27606881350,25500,25500,25500,25500,0
|
|
20240326,175300,27606881350,25500,25500,25500,25500,0
|
|
20240326,175200,27606881350,25500,25500,25500,25500,0
|
|
20240326,175100,27606881350,25500,25500,25500,25500,0
|
|
20240326,175000,27606881350,25500,25500,25500,25500,0
|
|
20240326,174900,27606881350,25500,25500,25500,25500,0
|
|
20240326,174800,27606881350,25500,25500,25500,25500,0
|
|
20240326,174700,27606881350,25500,25500,25500,25500,0
|
|
20240326,174600,27606881350,25500,25500,25500,25500,0
|
|
20240326,174500,27606881350,25500,25500,25500,25500,0
|
|
20240326,174400,27606881350,25500,25500,25500,25500,0
|
|
20240326,174300,27606881350,25500,25500,25500,25500,0
|
|
20240326,174200,27606881350,25500,25500,25500,25500,0
|
|
20240326,174100,27606881350,25500,25500,25500,25500,0
|
|
20240326,174000,27606881350,25500,25500,25500,25500,0
|
|
20240326,173900,27606881350,25500,25500,25500,25500,0
|
|
20240326,173800,27606881350,25500,25500,25500,25500,0
|
|
20240326,173700,27606881350,25500,25500,25500,25500,0
|
|
20240326,173600,27606881350,25500,25500,25500,25500,0
|
|
20240326,173500,27606881350,25500,25500,25500,25500,0
|
|
20240326,173400,27606881350,25500,25500,25500,25500,0
|
|
20240326,173300,27606881350,25500,25500,25500,25500,0
|
|
20240326,173200,27606881350,25500,25500,25500,25500,0
|
|
20240326,173100,27606881350,25500,25500,25500,25500,0
|
|
20240326,173000,27606881350,25500,25500,25500,25500,0
|
|
20240326,172900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,172800,27606881350,25500,25500,25500,25500,0
|
|
20240326,172700,27606881350,25500,25500,25500,25500,0
|
|
20240326,172600,27606881350,25500,25500,25500,25500,0
|
|
20240326,172500,27606881350,25500,25500,25500,25500,0
|
|
20240326,172400,27606881350,25500,25500,25500,25500,0
|
|
20240326,172300,27606881350,25500,25500,25500,25500,0
|
|
20240326,172200,27606881350,25500,25500,25500,25500,0
|
|
20240326,172100,27606881350,25500,25500,25500,25500,0
|
|
20240326,172000,27606881350,25500,25500,25500,25500,0
|
|
20240326,171900,27606881350,25500,25500,25500,25500,0
|
|
20240326,171800,27606881350,25500,25500,25500,25500,0
|
|
20240326,171700,27606881350,25500,25500,25500,25500,0
|
|
20240326,171600,27606881350,25500,25500,25500,25500,0
|
|
20240326,171500,27606881350,25500,25500,25500,25500,0
|
|
20240326,171400,27606881350,25500,25500,25500,25500,0
|
|
20240326,171300,27606881350,25500,25500,25500,25500,0
|
|
20240326,171200,27606881350,25500,25500,25500,25500,0
|
|
20240326,171100,27606881350,25500,25500,25500,25500,0
|
|
20240326,171000,27606881350,25500,25500,25500,25500,0
|
|
20240326,170900,27606881350,25500,25500,25500,25500,0
|
|
20240326,170800,27606881350,25500,25500,25500,25500,0
|
|
20240326,170700,27606881350,25500,25500,25500,25500,0
|
|
20240326,170600,27606881350,25500,25500,25500,25500,0
|
|
20240326,170500,27606881350,25500,25500,25500,25500,0
|
|
20240326,170400,27606881350,25500,25500,25500,25500,0
|
|
20240326,170300,27606881350,25500,25500,25500,25500,0
|
|
20240326,170200,27606881350,25500,25500,25500,25500,0
|
|
20240326,170100,27606881350,25500,25500,25500,25500,0
|
|
20240326,170000,27606881350,25500,25500,25500,25500,0
|
|
20240326,165900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,165800,27606881350,25500,25500,25500,25500,0
|
|
20240326,165700,27606881350,25500,25500,25500,25500,0
|
|
20240326,165600,27606881350,25500,25500,25500,25500,0
|
|
20240326,165500,27606881350,25500,25500,25500,25500,0
|
|
20240326,165400,27606881350,25500,25500,25500,25500,0
|
|
20240326,165300,27606881350,25500,25500,25500,25500,0
|
|
20240326,165200,27606881350,25500,25500,25500,25500,0
|
|
20240326,165100,27606881350,25500,25500,25500,25500,0
|
|
20240326,165000,27606881350,25500,25500,25500,25500,0
|
|
20240326,164900,27606881350,25500,25500,25500,25500,0
|
|
20240326,164800,27606881350,25500,25500,25500,25500,0
|
|
20240326,164700,27606881350,25500,25500,25500,25500,0
|
|
20240326,164600,27606881350,25500,25500,25500,25500,0
|
|
20240326,164500,27606881350,25500,25500,25500,25500,0
|
|
20240326,164400,27606881350,25500,25500,25500,25500,0
|
|
20240326,164300,27606881350,25500,25500,25500,25500,0
|
|
20240326,164200,27606881350,25500,25500,25500,25500,0
|
|
20240326,164100,27606881350,25500,25500,25500,25500,0
|
|
20240326,164000,27606881350,25500,25500,25500,25500,0
|
|
20240326,163900,27606881350,25500,25500,25500,25500,0
|
|
20240326,163800,27606881350,25500,25500,25500,25500,0
|
|
20240326,163700,27606881350,25500,25500,25500,25500,0
|
|
20240326,163600,27606881350,25500,25500,25500,25500,0
|
|
20240326,163500,27606881350,25500,25500,25500,25500,0
|
|
20240326,163400,27606881350,25500,25500,25500,25500,0
|
|
20240326,163300,27606881350,25500,25500,25500,25500,0
|
|
20240326,163200,27606881350,25500,25500,25500,25500,0
|
|
20240326,163100,27606881350,25500,25500,25500,25500,0
|
|
20240326,163000,27606881350,25500,25500,25500,25500,0
|
|
20240326,162900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,162800,27606881350,25500,25500,25500,25500,0
|
|
20240326,162700,27606881350,25500,25500,25500,25500,0
|
|
20240326,162600,27606881350,25500,25500,25500,25500,0
|
|
20240326,162500,27606881350,25500,25500,25500,25500,0
|
|
20240326,162400,27606881350,25500,25500,25500,25500,0
|
|
20240326,162300,27606881350,25500,25500,25500,25500,0
|
|
20240326,162200,27606881350,25500,25500,25500,25500,0
|
|
20240326,162100,27606881350,25500,25500,25500,25500,0
|
|
20240326,162000,27606881350,25500,25500,25500,25500,0
|
|
20240326,161900,27606881350,25500,25500,25500,25500,0
|
|
20240326,161800,27606881350,25500,25500,25500,25500,0
|
|
20240326,161700,27606881350,25500,25500,25500,25500,0
|
|
20240326,161600,27606881350,25500,25500,25500,25500,0
|
|
20240326,161500,27606881350,25500,25500,25500,25500,0
|
|
20240326,161400,27606881350,25500,25500,25500,25500,0
|
|
20240326,161300,27606881350,25500,25500,25500,25500,0
|
|
20240326,161200,27606881350,25500,25500,25500,25500,0
|
|
20240326,161100,27606881350,25500,25500,25500,25500,0
|
|
20240326,161000,27606881350,25500,25500,25500,25500,0
|
|
20240326,160900,27606881350,25500,25500,25500,25500,0
|
|
20240326,160800,27606881350,25500,25500,25500,25500,0
|
|
20240326,160700,27606881350,25500,25500,25500,25500,0
|
|
20240326,160600,27606881350,25500,25500,25500,25500,0
|
|
20240326,160500,27606881350,25500,25500,25500,25500,0
|
|
20240326,160400,27606881350,25500,25500,25500,25500,0
|
|
20240326,160300,27606881350,25500,25500,25500,25500,0
|
|
20240326,160200,27606881350,25500,25500,25500,25500,0
|
|
20240326,160100,27606881350,25500,25500,25500,25500,0
|
|
20240326,160000,27606881350,25500,25500,25500,25500,0
|
|
20240326,155900,27606881350,25500,25500,25500,25500,40815
|
|
20240326,155800,27606881350,25500,25500,25500,25500,0
|
|
20240326,155700,27606881350,25500,25500,25500,25500,0
|
|
20240326,155600,27606881350,25500,25500,25500,25500,0
|
|
20240326,155500,27606881350,25500,25500,25500,25500,0
|
|
20240326,155400,27606881350,25500,25500,25500,25500,0
|
|
20240326,155300,27606881350,25500,25500,25500,25500,0
|
|
20240326,155200,27606881350,25500,25500,25500,25500,0
|
|
20240326,155100,27606881350,25500,25500,25500,25500,0
|
|
20240326,155000,27606881350,25500,25500,25500,25500,0
|
|
20240326,154900,27606881350,25500,25500,25500,25500,0
|
|
20240326,154800,27606881350,25500,25500,25500,25500,0
|
|
20240326,154700,27606881350,25500,25500,25500,25500,0
|
|
20240326,154600,27606881350,25500,25500,25500,25500,0
|
|
20240326,154500,27606881350,25500,25500,25500,25500,0
|
|
20240326,154400,27606881350,25500,25500,25500,25500,0
|
|
20240326,154300,27606881350,25500,25500,25500,25500,0
|
|
20240326,154200,27606881350,25500,25500,25500,25500,0
|
|
20240326,154100,27606881350,25500,25500,25500,25500,0
|
|
20240326,154000,27606881350,25500,25500,25500,25500,0
|
|
20240326,153900,27606881350,25500,25500,25500,25500,0
|
|
20240326,153800,27606881350,25500,25500,25500,25500,0
|
|
20240326,153700,27606881350,25500,25500,25500,25500,0
|
|
20240326,153600,27606881350,25500,25500,25500,25500,0
|
|
20240326,153500,27606881350,25500,25500,25500,25500,0
|
|
20240326,153400,27606881350,25500,25500,25500,25500,0
|
|
20240326,153300,27606881350,25500,25500,25500,25500,0
|
|
20240326,153200,27606881350,25500,25500,25500,25500,0
|
|
20240326,153100,27606881350,25500,25500,25500,25500,0
|
|
20240326,153000,27606881350,25500,25500,25500,25500,40815
|
|
20240326,152900,26566098850,25600,25600,25600,25600,0
|
|
20240326,152800,26566098850,25600,25600,25600,25600,0
|
|
20240326,152700,26566098850,25600,25600,25600,25600,0
|
|
20240326,152600,26566098850,25600,25600,25600,25600,0
|
|
20240326,152500,26566098850,25600,25600,25600,25600,0
|
|
20240326,152400,26566098850,25600,25600,25600,25600,0
|
|
20240326,152300,26566098850,25600,25600,25600,25600,0
|
|
20240326,152200,26566098850,25600,25600,25600,25600,0
|
|
20240326,152100,26566098850,25600,25600,25600,25600,0
|
|
20240326,152000,26566098850,25600,25600,25600,25600,0
|
|
20240326,151900,26566098850,25600,25550,25600,25500,5450
|
|
20240326,151800,26426826400,25550,25550,25550,25500,6315
|
|
20240326,151700,26265542750,25500,25500,25550,25500,1351
|
|
20240326,151600,26231068800,25550,25500,25550,25500,1790
|
|
20240326,151500,26185360850,25500,25550,25550,25500,1636
|
|
20240326,151400,26143609700,25550,25500,25550,25500,4717
|
|
20240326,151300,26023121300,25550,25550,25550,25500,2511
|
|
20240326,151200,25959019200,25550,25500,25550,25500,2635
|
|
20240326,151100,25891798500,25550,25500,25550,25500,5556
|
|
20240326,151000,25750102900,25550,25500,25550,25500,1376
|
|
20240326,150900,25714993950,25500,25550,25550,25500,1709
|
|
20240326,150800,25671354950,25500,25500,25550,25500,1289
|
|
20240326,150700,25638451750,25500,25500,25550,25500,3702
|
|
20240326,150600,25544038600,25500,25500,25550,25500,1797
|
|
20240326,150500,25498188800,25550,25550,25550,25500,1394
|
|
20240326,150400,25462594700,25550,25550,25550,25500,992
|
|
20240326,150300,25437274700,25550,25500,25550,25500,2681
|
|
20240326,150200,25368889450,25500,25500,25550,25500,2301
|
|
20240326,150100,25310199300,25500,25550,25600,25500,7730
|
|
20240326,150000,25112742400,25550,25550,25600,25550,7402
|
|
20240326,145900,24923601750,25600,25600,25600,25550,1042
|
|
20240326,145800,24896973350,25550,25600,25600,25550,513
|
|
20240326,145700,24883857350,25600,25600,25600,25550,781
|
|
20240326,145600,24863880550,25600,25550,25600,25550,3263
|
|
20240326,145500,24780398350,25550,25600,25600,25550,1311
|
|
20240326,145400,24746857300,25550,25550,25600,25550,961
|
|
20240326,145300,24722298350,25600,25600,25600,25550,4043
|
|
20240326,145200,24618814200,25550,25600,25600,25550,3674
|
|
20240326,145100,24524886650,25600,25600,25600,25550,704
|
|
20240326,145000,24506893900,25600,25600,25600,25550,1832
|
|
20240326,144900,24460085000,25600,25600,25600,25550,834
|
|
20240326,144800,24438772100,25600,25550,25600,25550,742
|
|
20240326,144700,24419811650,25550,25550,25600,25550,1045
|
|
20240326,144600,24393095150,25550,25550,25600,25550,1217
|
|
20240326,144500,24362000700,25600,25550,25600,25550,829
|
|
20240326,144400,24340810550,25550,25600,25600,25550,516
|
|
20240326,144300,24327617950,25550,25600,25600,25550,861
|
|
20240326,144200,24305617000,25550,25550,25600,25550,1048
|
|
20240326,144100,24278833950,25550,25550,25600,25550,575
|
|
20240326,144000,24264139400,25550,25550,25600,25550,2471
|
|
20240326,143900,24200992500,25600,25550,25600,25550,638
|
|
20240326,143800,24184676550,25550,25550,25600,25550,492
|
|
20240326,143700,24172104800,25550,25550,25600,25550,1572
|
|
20240326,143600,24131939450,25600,25550,25600,25550,507
|
|
20240326,143500,24118983000,25550,25550,25600,25550,4708
|
|
20240326,143400,23998683300,25550,25550,25600,25550,1587
|
|
20240326,143300,23958129650,25600,25550,25600,25550,482
|
|
20240326,143200,23945802500,25550,25600,25650,25550,2914
|
|
20240326,143100,23871209300,25600,25650,25650,25600,966
|
|
20240326,143000,23846478650,25600,25600,25650,25550,2130
|
|
20240326,142900,23791954000,25600,25550,25600,25550,1937
|
|
20240326,142800,23742389800,25600,25550,25600,25550,1448
|
|
20240326,142700,23705367700,25550,25600,25600,25550,602
|
|
20240326,142600,23689982050,25600,25550,25600,25550,3522
|
|
20240326,142500,23599840200,25600,25550,25600,25550,3898
|
|
20240326,142400,23500061350,25550,25600,25600,25550,1384
|
|
20240326,142300,23464694750,25600,25600,25600,25550,381
|
|
20240326,142200,23454953050,25550,25600,25600,25550,910
|
|
20240326,142100,23431685100,25600,25600,25600,25550,723
|
|
20240326,142000,23413206150,25600,25550,25600,25550,769
|
|
20240326,141900,23393541000,25550,25550,25600,25550,5495
|
|
20240326,141800,23253137550,25550,25600,25600,25550,5056
|
|
20240326,141700,23123940650,25550,25600,25600,25550,4752
|
|
20240326,141600,23002451250,25600,25650,25650,25550,3168
|
|
20240326,141500,22921350200,25650,25600,25650,25600,1750
|
|
20240326,141400,22876487450,25600,25600,25650,25600,594
|
|
20240326,141300,22861281000,25600,25600,25600,25600,385
|
|
20240326,141200,22851425000,25600,25600,25650,25600,998
|
|
20240326,141100,22825876100,25600,25600,25600,25550,3483
|
|
20240326,141000,22736714450,25650,25600,25650,25600,282
|
|
20240326,140900,22729493750,25600,25600,25600,25600,2814
|
|
20240326,140800,22657455350,25600,25600,25650,25600,404
|
|
20240326,140700,22647110450,25600,25600,25650,25550,1536
|
|
20240326,140600,22607820700,25600,25600,25600,25550,4056
|
|
20240326,140500,22504050700,25600,25600,25650,25600,971
|
|
20240326,140400,22479192050,25600,25600,25650,25600,2162
|
|
20240326,140300,22423844600,25600,25650,25650,25600,448
|
|
20240326,140200,22412367700,25600,25600,25650,25600,3827
|
|
20240326,140100,22314289300,25600,25600,25650,25550,4250
|
|
20240326,140000,22205484500,25600,25600,25650,25550,4287
|
|
20240326,135900,22095722850,25550,25650,25650,25550,11063
|
|
20240326,135800,21812413800,25600,25650,25650,25600,1865
|
|
20240326,135700,21764658600,25600,25650,25700,25600,5153
|
|
20240326,135600,21632507550,25650,25700,25700,25650,1370
|
|
20240326,135500,21597366850,25700,25700,25750,25650,4797
|
|
20240326,135400,21474118000,25750,25700,25750,25700,1891
|
|
20240326,135300,21425497400,25700,25700,25700,25650,11378
|
|
20240326,135200,21133113100,25650,25700,25700,25650,2881
|
|
20240326,135100,21059174750,25650,25700,25700,25650,2031
|
|
20240326,135000,21007063500,25700,25700,25700,25650,1456
|
|
20240326,134900,20969651150,25700,25750,25750,25650,4694
|
|
20240326,134800,20849013500,25750,25700,25750,25700,712
|
|
20240326,134700,20830714200,25750,25700,25750,25700,646
|
|
20240326,134600,20814096950,25700,25750,25750,25700,968
|
|
20240326,134500,20789211750,25750,25700,25750,25700,1053
|
|
20240326,134400,20762117100,25700,25750,25750,25700,423
|
|
20240326,134300,20751239900,25750,25700,25750,25700,296
|
|
20240326,134200,20743632650,25700,25750,25750,25700,699
|
|
20240326,134100,20725668200,25700,25750,25750,25700,1886
|
|
20240326,134000,20677107100,25750,25750,25750,25750,280
|
|
20240326,133900,20669897100,25750,25750,25750,25750,240
|
|
20240326,133800,20663717100,25750,25750,25750,25750,650
|
|
20240326,133700,20646979600,25750,25800,25800,25750,654
|
|
20240326,133600,20630138100,25750,25750,25800,25750,340
|
|
20240326,133500,20621375100,25750,25800,25800,25750,340
|
|
20240326,133400,20612619200,25800,25750,25800,25750,1353
|
|
20240326,133300,20577716800,25750,25800,25800,25750,780
|
|
20240326,133200,20557626250,25750,25750,25800,25700,1588
|
|
20240326,133100,20516735400,25700,25750,25750,25700,616
|
|
20240326,133000,20500878650,25700,25700,25750,25700,1097
|
|
20240326,132900,20472653750,25750,25700,25750,25700,321
|
|
20240326,132800,20464397000,25700,25750,25750,25700,1037
|
|
20240326,132700,20437699900,25750,25750,25750,25700,391
|
|
20240326,132600,20427636650,25750,25750,25750,25700,1890
|
|
20240326,132500,20379009150,25750,25700,25800,25700,1999
|
|
20240326,132400,20327533750,25750,25700,25750,25700,231
|
|
20240326,132300,20321594350,25700,25650,25700,25650,4642
|
|
20240326,132200,20202298100,25650,25700,25700,25650,612
|
|
20240326,132100,20186585050,25700,25650,25700,25650,299
|
|
20240326,132000,20178912500,25650,25700,25700,25650,418
|
|
20240326,131900,20168183050,25700,25650,25700,25650,2030
|
|
20240326,131800,20116090950,25650,25600,25650,25600,1071
|
|
20240326,131700,20088632550,25650,25650,25650,25600,476
|
|
20240326,131600,20076440550,25600,25650,25650,25600,718
|
|
20240326,131500,20058049400,25650,25600,25650,25600,563
|
|
20240326,131400,20043631450,25600,25600,25650,25600,204
|
|
20240326,131300,20038408700,25600,25650,25650,25600,283
|
|
20240326,131200,20031162650,25600,25600,25650,25600,213
|
|
20240326,131100,20025709000,25600,25650,25650,25600,122
|
|
20240326,131000,20022585450,25650,25600,25650,25550,712
|
|
20240326,130900,20004358850,25600,25600,25600,25550,1185
|
|
20240326,130800,19974059500,25550,25600,25600,25550,786
|
|
20240326,130700,19953973550,25550,25550,25600,25550,846
|
|
20240326,130600,19932354100,25550,25600,25600,25550,2399
|
|
20240326,130500,19871011350,25600,25600,25600,25550,1957
|
|
20240326,130400,19820965050,25550,25600,25600,25550,576
|
|
20240326,130300,19806231000,25550,25650,25650,25550,23454
|
|
20240326,130200,19205787000,25650,25650,25700,25650,761
|
|
20240326,130100,19186263400,25700,25650,25700,25600,638
|
|
20240326,130000,19169903850,25650,25650,25700,25600,3477
|
|
20240326,125900,19080725100,25600,25600,25650,25600,461
|
|
20240326,125800,19068921850,25650,25600,25650,25600,499
|
|
20240326,125700,19056141850,25600,25600,25600,25600,564
|
|
20240326,125600,19041703450,25600,25650,25650,25600,7674
|
|
20240326,125500,18844882500,25650,25700,25700,25650,1419
|
|
20240326,125400,18808484950,25700,25650,25700,25650,2141
|
|
20240326,125300,18753521300,25650,25700,25700,25650,501
|
|
20240326,125200,18740655000,25700,25650,25700,25650,2090
|
|
20240326,125100,18687038900,25650,25650,25700,25650,612
|
|
20240326,125000,18671340950,25650,25700,25700,25650,1401
|
|
20240326,124900,18635337050,25700,25700,25700,25650,134
|
|
20240326,124800,18631898250,25700,25650,25750,25650,1193
|
|
20240326,124700,18601259450,25650,25600,25650,25600,994
|
|
20240326,124600,18575771700,25600,25650,25650,25600,1668
|
|
20240326,124500,18533034700,25650,25650,25700,25650,843
|
|
20240326,124400,18511411250,25650,25650,25700,25650,15464
|
|
20240326,124300,18114751400,25650,25700,25700,25650,504
|
|
20240326,124200,18101808250,25700,25650,25700,25650,334
|
|
20240326,124100,18093234150,25700,25650,25700,25650,593
|
|
20240326,124000,18077999600,25700,25700,25700,25650,495
|
|
20240326,123900,18065285500,25700,25700,25700,25650,1075
|
|
20240326,123800,18037668100,25700,25700,25750,25650,5268
|
|
20240326,123700,17902223550,25700,25700,25750,25700,1864
|
|
20240326,123600,17854318250,25700,25700,25700,25650,206
|
|
20240326,123500,17849030500,25700,25700,25700,25650,1008
|
|
20240326,123400,17823150100,25700,25700,25700,25650,259
|
|
20240326,123300,17816499450,25650,25750,25750,25650,1768
|
|
20240326,123200,17771062050,25750,25700,25750,25650,289
|
|
20240326,123100,17763639050,25700,25750,25750,25650,15339
|
|
20240326,123000,17369418200,25750,25700,25800,25700,861
|
|
20240326,122900,17347261300,25700,25750,25750,25700,443
|
|
20240326,122800,17335861050,25700,25750,25750,25700,311
|
|
20240326,122700,17327859850,25700,25700,25750,25700,249
|
|
20240326,122600,17321460350,25700,25700,25750,25700,696
|
|
20240326,122500,17303562550,25750,25750,25800,25700,3623
|
|
20240326,122400,17210269850,25750,25750,25800,25750,298
|
|
20240326,122300,17202591300,25750,25750,25800,25750,45
|
|
20240326,122200,17201432300,25750,25750,25800,25750,347
|
|
20240326,122100,17192496900,25750,25750,25800,25750,136
|
|
20240326,122000,17188994850,25800,25750,25800,25750,179
|
|
20240326,121900,17184383150,25800,25750,25800,25750,138
|
|
20240326,121800,17180828100,25800,25750,25800,25750,324
|
|
20240326,121700,17172479600,25800,25800,25800,25750,318
|
|
20240326,121600,17164287250,25800,25750,25800,25750,338
|
|
20240326,121500,17155582800,25750,25750,25800,25750,2004
|
|
20240326,121400,17103979700,25800,25750,25800,25750,813
|
|
20240326,121300,17083018350,25800,25750,25800,25750,2587
|
|
20240326,121200,17016303100,25750,25750,25800,25750,225
|
|
20240326,121100,17010509100,25750,25750,25800,25750,454
|
|
20240326,121000,16998815900,25800,25800,25800,25750,297
|
|
20240326,120900,16991163550,25800,25750,25800,25750,529
|
|
20240326,120800,16977536800,25750,25750,25750,25750,5
|
|
20240326,120700,16977408050,25750,25750,25750,25750,247
|
|
20240326,120600,16971047800,25750,25800,25800,25750,313
|
|
20240326,120500,16962982850,25800,25750,25800,25750,176
|
|
20240326,120400,16958449350,25750,25750,25750,25750,283
|
|
20240326,120300,16951162100,25750,25800,25800,25750,182
|
|
20240326,120200,16946471800,25800,25750,25800,25750,167
|
|
20240326,120100,16942170050,25750,25800,25800,25750,197
|
|
20240326,120000,16937094650,25750,25750,25800,25750,519
|
|
20240326,115900,16923729400,25750,25750,25800,25750,247
|
|
20240326,115800,16917365450,25800,25800,25800,25750,447
|
|
20240326,115700,16905842250,25750,25750,25800,25750,437
|
|
20240326,115600,16894586900,25800,25800,25800,25750,251
|
|
20240326,115500,16888123450,25750,25700,25750,25700,314
|
|
20240326,115400,16880044950,25700,25750,25750,25700,719
|
|
20240326,115300,16861542850,25750,25750,25750,25750,347
|
|
20240326,115200,16852607600,25750,25750,25750,25700,342
|
|
20240326,115100,16843807800,25750,25750,25750,25700,765
|
|
20240326,115000,16824115900,25750,25750,25800,25750,204
|
|
20240326,114900,16818862800,25750,25750,25800,25750,2120
|
|
20240326,114800,16764271550,25800,25750,25800,25750,1465
|
|
20240326,114700,16726536000,25800,25750,25800,25750,674
|
|
20240326,114600,16709180250,25800,25750,25800,25700,399
|
|
20240326,114500,16698916700,25750,25700,25750,25700,535
|
|
20240326,114400,16685141200,25700,25750,25750,25700,431
|
|
20240326,114300,16674049550,25750,25750,25750,25750,350
|
|
20240326,114200,16665037050,25750,25750,25800,25750,768
|
|
20240326,114100,16645261000,25750,25750,25750,25750,2064
|
|
20240326,114000,16592113000,25750,25750,25800,25750,206
|
|
20240326,113900,16586808450,25750,25800,25800,25750,209
|
|
20240326,113800,16581423800,25800,25750,25800,25750,222
|
|
20240326,113700,16575704650,25750,25800,25800,25750,517
|
|
20240326,113600,16562390800,25750,25750,25800,25750,367
|
|
20240326,113500,16552930550,25750,25800,25800,25750,2136
|
|
20240326,113400,16497927200,25800,25800,25800,25750,1609
|
|
20240326,113300,16456437300,25800,25800,25800,25750,1096
|
|
20240326,113200,16428188000,25750,25750,25800,25750,279
|
|
20240326,113100,16420998250,25750,25750,25800,25750,120
|
|
20240326,113000,16417908100,25800,25750,25800,25750,1235
|
|
20240326,112900,16386104850,25750,25750,25800,25750,1269
|
|
20240326,112800,16353371050,25750,25750,25800,25750,772
|
|
20240326,112700,16333490150,25750,25750,25750,25700,493
|
|
20240326,112600,16320809250,25750,25750,25750,25700,1427
|
|
20240326,112500,16284069100,25750,25700,25750,25700,351
|
|
20240326,112400,16275044200,25750,25700,25750,25700,411
|
|
20240326,112300,16264470900,25750,25750,25750,25700,229
|
|
20240326,112200,16258580950,25700,25700,25750,25700,113
|
|
20240326,112100,16255673550,25700,25700,25750,25700,780
|
|
20240326,112000,16235622150,25750,25700,25750,25700,301
|
|
20240326,111900,16227880450,25750,25750,25750,25700,793
|
|
20240326,111800,16207500050,25700,25700,25700,25650,3147
|
|
20240326,111700,16126627150,25700,25700,25700,25650,1668
|
|
20240326,111600,16083770000,25650,25700,25700,25650,1784
|
|
20240326,111500,16037978850,25700,25700,25750,25650,1614
|
|
20240326,111400,15996510900,25700,25700,25750,25700,541
|
|
20240326,111300,15982605800,25750,25700,25750,25700,3588
|
|
20240326,111200,15890393650,25750,25700,25750,25700,1206
|
|
20240326,111100,15859355900,25750,25750,25750,25700,547
|
|
20240326,111000,15845277700,25700,25750,25750,25700,148
|
|
20240326,110900,15841473700,25700,25700,25700,25650,2671
|
|
20240326,110800,15772831350,25700,25700,25750,25700,1204
|
|
20240326,110700,15741845700,25750,25700,25750,25700,1500
|
|
20240326,110600,15703245650,25750,25750,25750,25700,1353
|
|
20240326,110500,15668467150,25700,25700,25750,25700,4703
|
|
20240326,110400,15547597650,25700,25700,25750,25700,610
|
|
20240326,110300,15531920500,25700,25750,25750,25700,679
|
|
20240326,110200,15514458650,25750,25650,25750,25650,4055
|
|
20240326,110100,15410262300,25650,25600,25650,25600,8010
|
|
20240326,110000,15204818250,25650,25600,25650,25600,1823
|
|
20240326,105900,15158143650,25650,25650,25700,25600,4229
|
|
20240326,105800,15049728350,25650,25650,25700,25650,4345
|
|
20240326,105700,14938275200,25700,25700,25700,25650,3791
|
|
20240326,105600,14841015750,25700,25750,25750,25650,11762
|
|
20240326,105500,14538824150,25700,25700,25750,25700,8496
|
|
20240326,105400,14320455050,25750,25700,25750,25700,1541
|
|
20240326,105300,14280792600,25700,25700,25750,25700,3719
|
|
20240326,105200,14185198200,25750,25750,25750,25700,2235
|
|
20240326,105100,14127658850,25750,25750,25750,25700,1605
|
|
20240326,105000,14086334850,25700,25750,25750,25700,839
|
|
20240326,104900,14064737800,25750,25750,25750,25700,5174
|
|
20240326,104800,13931509300,25750,25800,25800,25750,416
|
|
20240326,104700,13920791550,25750,25750,25800,25750,1397
|
|
20240326,104600,13884813250,25750,25800,25800,25700,1528
|
|
20240326,104500,13845477350,25750,25800,25800,25750,7836
|
|
20240326,104400,13643661450,25800,25750,25800,25750,766
|
|
20240326,104300,13623912600,25800,25850,25850,25750,7500
|
|
20240326,104200,13430284250,25850,25800,25850,25800,618
|
|
20240326,104100,13414339750,25850,25850,25850,25800,535
|
|
20240326,104000,13400529300,25850,25800,25850,25800,811
|
|
20240326,103900,13379571550,25800,25750,25800,25750,1926
|
|
20240326,103800,13329911400,25800,25750,25800,25750,2830
|
|
20240326,103700,13257036650,25750,25900,25950,25750,30627
|
|
20240326,103600,12466297600,25900,25900,25900,25850,1705
|
|
20240326,103500,12422144200,25850,25900,25900,25850,659
|
|
20240326,103400,12405101750,25900,25900,25900,25850,8364
|
|
20240326,103300,12188483550,25900,25950,25950,25900,2983
|
|
20240326,103200,12111208200,25950,25900,26000,25900,3262
|
|
20240326,103100,12026581150,25950,25950,26000,25900,1286
|
|
20240326,103000,11993248050,25950,25950,26000,25900,8225
|
|
20240326,102900,11779773850,25950,25950,26000,25950,663
|
|
20240326,102800,11762542850,26000,26000,26050,25950,13634
|
|
20240326,102700,11408082750,26000,26050,26050,26000,431
|
|
20240326,102600,11396866150,26050,26050,26050,26000,647
|
|
20240326,102500,11380018800,26000,26050,26050,26000,1107
|
|
20240326,102400,11351189350,26050,26100,26100,26050,1417
|
|
20240326,102300,11314267950,26100,26100,26100,26050,1410
|
|
20240326,102200,11277475900,26100,26100,26150,26050,2528
|
|
20240326,102100,11211495150,26150,26100,26150,26100,3107
|
|
20240326,102000,11130368800,26150,26100,26150,26050,5730
|
|
20240326,101900,10980820300,26100,26050,26100,26000,5963
|
|
20240326,101800,10825492950,26050,26050,26050,26000,1519
|
|
20240326,101700,10785928650,26050,26050,26050,26000,535
|
|
20240326,101600,10772010550,26050,26000,26050,26000,149
|
|
20240326,101500,10768135650,26000,26000,26000,25950,4950
|
|
20240326,101400,10639446450,26000,26000,26000,25950,1778
|
|
20240326,101300,10593256650,26000,25950,26000,25950,297
|
|
20240326,101200,10585548500,25950,26000,26000,25950,528
|
|
20240326,101100,10571842450,25950,26000,26000,25950,681
|
|
20240326,101000,10554163600,26000,26000,26000,25950,655
|
|
20240326,100900,10537159550,25950,25950,26000,25950,1014
|
|
20240326,100800,10510840700,25950,25950,26000,25950,4732
|
|
20240326,100700,10388039750,25950,26000,26000,25950,376
|
|
20240326,100600,10378276500,26000,26000,26000,25950,4108
|
|
20240326,100500,10271478550,25950,26000,26000,25950,2265
|
|
20240326,100400,10212641900,25950,26050,26050,25950,8448
|
|
20240326,100300,9992978450,26000,26050,26050,26000,740
|
|
20240326,100200,9973714200,26000,26050,26100,26000,2559
|
|
20240326,100100,9907087600,26050,26100,26100,26000,1817
|
|
20240326,100000,9859695200,26000,26000,26100,26000,5503
|
|
20240326,095900,9716346200,26000,26000,26050,26000,656
|
|
20240326,095800,9699285350,26050,26050,26050,26000,382
|
|
20240326,095700,9689334750,26050,26100,26100,26000,1534
|
|
20240326,095600,9649374650,26100,26050,26100,26000,816
|
|
20240326,095500,9628117600,26050,26050,26100,26000,1791
|
|
20240326,095400,9581497000,26050,26000,26100,26000,2270
|
|
20240326,095300,9522388400,26000,26000,26050,26000,3540
|
|
20240326,095200,9430332850,26000,26000,26050,26000,1884
|
|
20240326,095100,9381319550,26050,26050,26050,26000,1766
|
|
20240326,095000,9335333400,26050,26100,26150,26050,7936
|
|
20240326,094900,9128453050,26100,26100,26150,26100,1690
|
|
20240326,094800,9084330700,26100,26150,26150,26100,320
|
|
20240326,094700,9075969800,26100,26100,26150,26050,5148
|
|
20240326,094600,8941614250,26100,26100,26100,26050,1200
|
|
20240326,094500,8910335600,26100,26100,26150,26050,11084
|
|
20240326,094400,8621199250,26150,26100,26150,26100,2452
|
|
20240326,094300,8557186450,26100,26150,26150,26100,1679
|
|
20240326,094200,8513289400,26150,26150,26150,26100,1113
|
|
20240326,094100,8484198800,26150,26100,26150,26100,773
|
|
20240326,094000,8464015350,26150,26150,26150,26100,1692
|
|
20240326,093900,8419778850,26150,26100,26150,26100,1409
|
|
20240326,093800,8382951200,26150,26150,26200,26100,4844
|
|
20240326,093700,8256176100,26200,26150,26200,26150,4502
|
|
20240326,093600,8138442500,26200,26250,26250,26200,3409
|
|
20240326,093500,8049120950,26250,26150,26250,26150,3159
|
|
20240326,093400,7966294900,26150,26150,26200,26150,2215
|
|
20240326,093300,7908283700,26100,26150,26200,26100,6974
|
|
20240326,093200,7726050300,26200,26200,26250,26150,2288
|
|
20240326,093100,7666105650,26200,26300,26300,26200,1121
|
|
20240326,093000,7636691850,26300,26200,26300,26100,23279
|
|
20240326,092900,7026634800,26150,26200,26200,26100,6495
|
|
20240326,092800,6856787900,26150,26200,26200,26150,1227
|
|
20240326,092700,6824694300,26150,26150,26200,26150,1444
|
|
20240326,092600,6786931200,26200,26200,26200,26150,2084
|
|
20240326,092500,6732431400,26150,26150,26200,26100,5535
|
|
20240326,092400,6587689150,26150,26100,26150,26100,1249
|
|
20240326,092300,6555046850,26150,26200,26200,26100,6002
|
|
20240326,092200,6398068600,26200,26200,26250,26150,5956
|
|
20240326,092100,6242022200,26200,26200,26250,26200,2038
|
|
20240326,092000,6188606950,26200,26200,26200,26150,7055
|
|
20240326,091900,6003776700,26200,26200,26250,26150,7063
|
|
20240326,091800,5818738150,26250,26100,26250,26100,13792
|
|
20240326,091700,5457637300,26100,26150,26150,26100,1235
|
|
20240326,091600,5425370050,26150,26150,26150,26100,6278
|
|
20240326,091500,5261279450,26100,26150,26150,26100,3417
|
|
20240326,091400,5172056250,26150,26200,26250,26100,23088
|
|
20240326,091300,4568251900,26200,26200,26250,26150,7827
|
|
20240326,091200,4363111000,26150,26200,26300,26150,18530
|
|
20240326,091100,3877110050,26250,26200,26300,26200,19121
|
|
20240326,091000,3375174850,26200,26050,26200,26050,30258
|
|
20240326,090900,2584401500,26000,25900,26000,25850,14238
|
|
20240326,090800,2215153650,25900,26000,26050,25900,12593
|
|
20240326,090700,1887918850,26050,26000,26050,26000,5267
|
|
20240326,090600,1750757700,26000,26050,26100,26000,4765
|
|
20240326,090500,1626703900,26050,26100,26100,26000,8260
|
|
20240326,090400,1411532600,26100,26000,26100,26000,9180
|
|
20240326,090300,1172174950,26000,25950,26000,25900,10813
|
|
20240326,090200,891230250,25950,26000,26000,25900,8303
|
|
20240326,090100,675711200,26000,25850,26050,25800,13458
|
|
20240326,090000,326916050,25800,25800,25850,25800,12516
|